UK markets open in 6 hours 12 minutes

AQR International Defensive Style R6 (ANDRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
14.50+0.05 (+0.35%)
At close: 08:01PM EDT
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 2024------
05 Jun 202414.4514.4514.4514.4514.45-
04 Jun 202414.4014.4014.4014.4014.40-
03 Jun 202414.3814.3814.3814.3814.38-
31 May 202414.2014.2014.2014.2014.20-
30 May 202414.2014.2014.2014.2014.20-
29 May 202414.0814.0814.0814.0814.08-
28 May 202414.2714.2714.2714.2714.27-
24 May 202414.3214.3214.3214.3214.32-
23 May 202414.2414.2414.2414.2414.24-
22 May 202414.3114.3114.3114.3114.31-
21 May 202414.4214.4214.4214.4214.42-
20 May 202414.4614.4614.4614.4614.46-
17 May 202414.4714.4714.4714.4714.47-
16 May 202414.4314.4314.4314.4314.43-
15 May 202414.4614.4614.4614.4614.46-
14 May 202414.3314.3314.3314.3314.33-
13 May 202414.2614.2614.2614.2614.26-
10 May 202414.2614.2614.2614.2614.26-
09 May 202414.2214.2214.2214.2214.22-
08 May 202414.1114.1114.1114.1114.11-
07 May 202414.1314.1314.1314.1314.13-
06 May 202414.1214.1214.1214.1214.12-
03 May 202414.0414.0414.0414.0414.04-
02 May 202413.8913.8913.8913.8913.89-
01 May 202413.7213.7213.7213.7213.72-
30 Apr 202413.7313.7313.7313.7313.73-
29 Apr 202413.8913.8913.8913.8913.89-
26 Apr 202413.8313.8313.8313.8313.83-
25 Apr 202413.7913.7913.7913.7913.79-
24 Apr 202413.8413.8413.8413.8413.84-
23 Apr 202413.8713.8713.8713.8713.87-
22 Apr 202413.7413.7413.7413.7413.74-
19 Apr 202413.5613.5613.5613.5613.56-
18 Apr 202413.5513.5513.5513.5513.55-
17 Apr 202413.5813.5813.5813.5813.58-
16 Apr 202413.5813.5813.5813.5813.58-
15 Apr 202413.6513.6513.6513.6513.65-
12 Apr 202413.7013.7013.7013.7013.70-
11 Apr 202413.9013.9013.9013.9013.90-
10 Apr 202413.8613.8613.8613.8613.86-
09 Apr 202414.0314.0314.0314.0314.03-
08 Apr 202414.0314.0314.0314.0314.03-
05 Apr 202414.0214.0214.0214.0214.02-
04 Apr 202414.0014.0014.0014.0014.00-
03 Apr 202414.1014.1014.1014.1014.10-
02 Apr 202414.0514.0514.0514.0514.05-
01 Apr 202414.1014.1014.1014.1014.10-
28 Mar 202414.1614.1614.1614.1614.16-
27 Mar 202414.2114.2114.2114.2114.21-
26 Mar 202414.1114.1114.1114.1114.11-
25 Mar 202414.1114.1114.1114.1114.11-
22 Mar 202414.1414.1414.1414.1414.14-
21 Mar 202414.1614.1614.1614.1614.16-
20 Mar 202414.1914.1914.1914.1914.19-
19 Mar 202414.0914.0914.0914.0914.09-
18 Mar 202414.0914.0914.0914.0914.09-
15 Mar 202414.0914.0914.0914.0914.09-
14 Mar 202414.1214.1214.1214.1214.12-
13 Mar 202414.2314.2314.2314.2314.23-
12 Mar 202414.2314.2314.2314.2314.23-
11 Mar 202414.1614.1614.1614.1614.16-
08 Mar 202414.2114.2114.2114.2114.21-
07 Mar 202414.2514.2514.2514.2514.25-
06 Mar 202414.0714.0714.0714.0714.07-
05 Mar 202413.9413.9413.9413.9413.94-
04 Mar 202413.9713.9713.9713.9713.97-
01 Mar 202414.0114.0114.0114.0114.01-
29 Feb 202413.9013.9013.9013.9013.90-
28 Feb 202413.9013.9013.9013.9013.90-
27 Feb 202414.0014.0014.0014.0014.00-
26 Feb 202413.9913.9913.9913.9913.99-
23 Feb 202413.9913.9913.9913.9913.99-
22 Feb 202413.9813.9813.9813.9813.98-
21 Feb 202413.8813.8813.8813.8813.88-
20 Feb 202413.8713.8713.8713.8713.87-
16 Feb 202413.8213.8213.8213.8213.82-
15 Feb 202413.7913.7913.7913.7913.79-
14 Feb 202413.6613.6613.6613.6613.66-
13 Feb 202413.5213.5213.5213.5213.52-
12 Feb 202413.7313.7313.7313.7313.73-
09 Feb 202413.7213.7213.7213.7213.72-
08 Feb 202413.7113.7113.7113.7113.71-
07 Feb 202413.7513.7513.7513.7513.75-
06 Feb 202413.7613.7613.7613.7613.76-
05 Feb 202413.7113.7113.7113.7113.71-
02 Feb 202413.7813.7813.7813.7813.78-
01 Feb 202413.8913.8913.8913.8913.89-
31 Jan 202413.7613.7613.7613.7613.76-
30 Jan 202413.8313.8313.8313.8313.83-
29 Jan 202413.8513.8513.8513.8513.85-
26 Jan 202413.7713.7713.7713.7713.77-
25 Jan 202413.7413.7413.7413.7413.74-
24 Jan 202413.7213.7213.7213.7213.72-
23 Jan 202413.6813.6813.6813.6813.68-
22 Jan 202413.7013.7013.7013.7013.70-
19 Jan 202413.7013.7013.7013.7013.70-
18 Jan 202413.6613.6613.6613.6613.66-
17 Jan 202413.6013.6013.6013.6013.60-
16 Jan 202413.7513.7513.7513.7513.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...